Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviro-Serv Inc (OP: EVSV )

0.0155 +0.0050 (+47.62%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.0366 0.0459 0.0366 0.0433 21,751 -0.01(-12.53%)
Dec 30, 2021 0.0405 0.0500 0.0364 0.0495 41,738 -0.00(-8.33%)
Dec 29, 2021 0.0391 0.0540 0.0390 0.0540 39,286 +0.00(+1.89%)
Dec 28, 2021 0.0366 0.0530 0.0366 0.0530 6,652 +0.00(+10.42%)
Dec 27, 2021 0.0450 0.0480 0.0386 0.0480 186,790 +0.00(+1.05%)
Dec 23, 2021 0.0495 0.0539 0.0475 0.0475 5,784 +0.00(+0.00%)
Dec 22, 2021 0.0450 0.0512 0.0450 0.0475 3,613 -0.00(-7.23%)
Dec 21, 2021 0.0459 0.0512 0.0450 0.0512 3,765 -0.00(-5.01%)
Dec 20, 2021 0.0481 0.0539 0.0481 0.0539 2,801 +0.00(+0.19%)
Dec 17, 2021 0.0450 0.0538 0.0450 0.0538 22,026 +0.00(+8.69%)
Dec 16, 2021 0.0450 0.0495 0.0450 0.0495 133,000 -0.00(-7.99%)
Dec 15, 2021 0.0481 0.0538 0.0450 0.0538 40,296 -0.00(-0.19%)
Dec 14, 2021 0.0532 0.0539 0.0450 0.0539 230,257 -0.01(-9.11%)
Dec 13, 2021 0.0594 0.0594 0.0532 0.0593 1,665 +0.00(+0.00%)
Dec 08, 2021 0.0593 0.0593 0.0593 0 -0.00(-0.34%)
Dec 07, 2021 0.0460 0.0595 0.0460 0.0595 7,274 +0.00(+0.17%)
Dec 06, 2021 0.0528 0.0594 0.0528 0.0594 1,500 +0.01(+12.50%)
Dec 03, 2021 0.0507 0.0528 0.0460 0.0528 16,539 +0.01(+14.78%)
Dec 02, 2021 0.0461 0.0599 0.0460 0.0460 43,397 -0.02(-25.93%)
Dec 01, 2021 0.0575 0.0621 0.0550 0.0621 12,513 -0.01(-10.00%)
Nov 30, 2021 0.0500 0.0690 0.0460 0.0690 17,300 +0.01(+22.56%)
Nov 29, 2021 0.0550 0.0563 0.0500 0.0563 4,020 +0.00(+2.36%)
Nov 26, 2021 0.0550 0.0550 0.0550 0.0550 2,900 +0.00(+0.00%)
Nov 24, 2021 0.0550 0.0550 0.0550 0.0550 10,134 +0.00(+0.00%)
Nov 23, 2021 0.0580 0.0580 0.0550 0.0550 42,933 +0.00(+0.00%)
Nov 22, 2021 0.0580 0.0580 0.0550 0.0550 48,507 +0.00(+0.00%)
Nov 19, 2021 0.0553 0.0553 0.0550 0.0550 12,888 +0.00(+3.19%)
Nov 18, 2021 0.0550 0.0533 0.0533 0.0533 31,007 -0.00(-6.82%)
Nov 17, 2021 0.0600 0.0646 0.0556 0.0572 25,790 -0.00(-6.84%)
Nov 16, 2021 0.0690 0.0690 0.0600 0.0614 78,829 -0.01(-11.01%)
Nov 15, 2021 0.0605 0.0690 0.0600 0.0690 7,094 +0.00(+0.15%)
Nov 12, 2021 0.0648 0.0690 0.0645 0.0689 3,500 -0.00(-0.14%)
Nov 11, 2021 0.0551 0.0690 0.0551 0.0690 147,917 +0.01(+19.79%)
Nov 09, 2021 0.0551 0.0576 0.0551 0.0576 18,804 +0.00(+4.16%)
Nov 08, 2021 0.0560 0.0590 0.0551 0.0553 59,010 -0.00(-6.27%)
Nov 05, 2021 0.0610 0.0610 0.0573 0.0590 152,085 -0.00(-6.05%)
Nov 04, 2021 0.0593 0.0628 0.0560 0.0628 29,354 -0.00(-0.32%)
Nov 03, 2021 0.0630 0.0630 0.0630 0.0630 26,200 +0.00(+0.00%)
Nov 02, 2021 0.0635 0.0640 0.0630 0.0630 74,521 -0.00(-3.08%)
Nov 01, 2021 0.0630 0.0650 0.0635 0.0650 96,572 +0.00(+2.36%)
Oct 29, 2021 0.0630 0.0637 0.0630 0.0635 14,337 +0.00(+0.00%)
Oct 28, 2021 0.0620 0.0635 0.0620 0.0635 23,410 +0.00(+2.42%)
Oct 27, 2021 0.0620 0.0640 0.0620 0.0620 45,747 -0.00(-0.16%)
Oct 26, 2021 0.0620 0.0621 33,828 -0.00(-5.91%)
Oct 25, 2021 0.0620 0.0660 0.0620 0.0660 16,620 +0.00(+6.45%)
Oct 22, 2021 0.0610 0.0660 0.0610 0.0620 23,882 -0.00(-2.36%)
Oct 21, 2021 0.0635 0.0635 0.0635 0.0635 151 +0.00(+3.93%)
Oct 20, 2021 0.0602 0.0635 0.0601 0.0611 28,417 -0.00(-7.42%)
Oct 19, 2021 0.0624 0.0660 0.0601 0.0660 65,704 +0.00(+4.76%)
Oct 18, 2021 0.0630 0.0630 0.0601 0.0630 14,410 +0.00(+0.96%)
Oct 15, 2021 0.0629 0.0630 0.0620 0.0624 74,548 +0.00(+4.00%)
Oct 14, 2021 0.0617 0.0692 0.0600 0.0600 66,748 -0.01(-7.83%)
Oct 13, 2021 0.0601 0.0652 0.0600 0.0651 25,448 +0.00(+0.00%)
Oct 12, 2021 0.0628 0.0652 0.0628 0.0651 51,000 +0.00(+3.83%)
Oct 11, 2021 0.0601 0.0627 0.0600 0.0627 109,993 -0.00(-2.64%)
Oct 08, 2021 0.0702 0.0702 0.0601 0.0644 8,176 -0.01(-7.34%)
Oct 07, 2021 0.0653 0.0695 0.0651 0.0695 46,000 +0.01(+7.75%)
Oct 06, 2021 0.0660 0.0749 0.0601 0.0645 133,290 -0.01(-8.51%)
Oct 05, 2021 0.0660 0.0734 0.0660 0.0705 31,845 +0.00(+6.82%)
Oct 04, 2021 0.0723 0.0723 0.0660 0.0660 35,691 -0.01(-11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.